 Filter
Country: Croatia Date: 01/15/2016 Volume: 1,721,108 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | IGH-R-A | 12.87 | 12.87 | 12.87 | 9.26% | 5.20% | 18 | 232 | 12.87 | 12.87 | 11.80 | 12.87 |
| 2. | OPTE-R-A | 0.25 | 0.25 | 0.25 | 4.44% | 6.81% | 1,000 | 250 | 0.25 | 0.25 | 0.23 | 0.25 |
| 3. | ADPL-R-A | 12.84 | 12.84 | 12.84 | 2.90% | 1.66% | 3 | 39 | 12.84 | 12.84 | 12.41 | 12.84 |
| 4. | DLKV-R-A | 1.68 | 1.64 | 1.60 | 1.31% | -4.37% | 8,089 | 12,933 | 1.58 | 1.68 | 1.58 | 1.64 |
| 5. | DELT-R-A | 2.83 | 2.83 | 2.83 | 1.19% | 1.23% | 195 | 551 | 2.83 | 2.83 | | |
| 6. | HBRL-R-A | 1.44 | 1.46 | 1.46 | 0.92% | 0.64% | 281 | 409 | 1.44 | 1.46 | 1.39 | 1.46 |
| 7. | ZABA-R-A | 4.73 | 4.73 | 4.73 | 0.39% | 0.36% | 48 | 227 | 4.73 | 4.73 | 4.59 | 4.73 |
| 8. | VJSN-R-A | 0.40 | 0.40 | 0.40 | 0.00% | 0.00% | 191 | 76 | 0.40 | 0.40 | 0.40 | 0.66 |
| 9. | CKML-R-A | 663.61 | 6.77 | 6.77 | 0.00% | 0.00% | 35 | 23,226 | 663.61 | 663.61 | 638.53 | 663.61 |
| 10. | MIVA-R-A | 86.27 | 86.27 | 86.27 | 0.00% | 0.00% | 17 | 1,467 | 86.27 | 86.27 | 86.27 | 92.90 |
| 11. | KODT-R-A | 165.90 | 165.90 | 165.78 | 0.00% | -0.09% | 159 | 26,359 | 165.24 | 165.90 | 161.92 | 168.62 |
| 12. | PBZ-R-A | 78.31 | 78.31 | 78.31 | 0.00% | 0.00% | 50 | 3,915 | 78.31 | 78.31 | 78.31 | 79.47 |
| 13. | SLRS-R-A | 95.56 | 95.56 | 95.56 | 0.00% | -0.69% | 13 | 1,242 | 95.56 | 95.56 | 94.51 | 103.52 |
| 14. | THNK-R-A | 35.83 | 35.83 | 35.83 | 0.00% | 0.57% | 43 | 1,541 | 35.83 | 35.83 | 34.60 | 37.15 |
| 15. | TPNG-R-A | 9.95 | 9.95 | 9.95 | -0.01% | -0.01% | 2 | 20 | 9.95 | 9.95 | | |
| 16. | ARNT-R-A | 41.41 | 43.39 | 41.69 | -0.02% | -0.19% | 21 | 876 | 41.41 | 43.39 | 41.41 | 43.39 |
| 17. | LULG-R-A | 2.38 | 2.38 | 2.38 | -0.06% | -0.05% | 195 | 463 | 2.38 | 2.38 | | |
| 18. | ZVCV-R-A | 12.62 | 12.61 | 12.61 | -0.06% | -1.49% | 95 | 1,198 | 12.61 | 12.62 | 12.35 | 14.46 |
| 19. | LKRI-R-A | 5.42 | 5.41 | 5.41 | -0.10% | -1.76% | 334 | 1,808 | 5.41 | 5.42 | 5.41 | 5.50 |
| 20. | BETA-R-A | 6.12 | 6.24 | 6.18 | -0.13% | -1.11% | 395 | 2,440 | 6.12 | 6.24 | | |
| 21. | KRAS-R-A | 66.36 | 66.23 | 66.33 | -0.20% | 0.16% | 131 | 8,689 | 66.20 | 66.36 | 66.23 | 66.76 |
| 22. | ERNT-R-A | 132.06 | 131.26 | 131.49 | -0.30% | -0.45% | 135 | 17,751 | 130.49 | 132.59 | 130.73 | 131.26 |
| 23. | VDKT-R-A | 33.98 | 33.86 | 33.93 | -0.34% | -1.96% | 188 | 6,380 | 33.86 | 33.98 | 33.86 | 36.50 |
| 24. | HT-R-A | 18.58 | 18.45 | 18.29 | -0.36% | -1.80% | 24,710 | 452,056 | 18.06 | 18.58 | 18.21 | 18.58 |
| 25. | HMST-R-A | 34.51 | 38.33 | 36.31 | -0.39% | -5.65% | 158 | 5,737 | 34.51 | 38.33 | 34.64 | 38.19 |
| 26. | PTKM-R-A | 1.53 | 1.53 | 1.53 | -0.43% | -4.49% | 431 | 658 | 1.53 | 1.53 | 1.53 | 1.63 |
| 27. | ATGR-R-A | 107.77 | 26.74 | 26.97 | -0.87% | -0.46% | 713 | 76,908 | 106.97 | 107.89 | 106.97 | 107.51 |
| 28. | LEDO-R-A | 1,201.14 | 1,190.52 | 1,198.92 | -0.99% | -0.29% | 73 | 87,521 | 1,190.52 | 1,201.14 | 1,190.52 | 1,201.14 |
| 29. | CROBEX | | 210.79 | | -1.07% | | | | | | | |
| 30. | KOEI-R-A | 83.68 | 83.62 | 83.62 | -1.10% | -1.38% | 938 | 78,433 | 83.62 | 83.68 | 82.50 | 84.28 |
| 31. | KTJV-R-A | 2.34 | 2.49 | 2.31 | -1.31% | -8.58% | 1,164 | 2,684 | 2.12 | 2.49 | 2.14 | 2.49 |
| 32. | ZTNJ-R-A | 30.53 | 30.53 | 30.53 | -1.44% | -1.44% | 40 | 1,221 | 30.53 | 30.53 | 30.53 | 31.18 |
| 33. | HIMR-R-A | 64.37 | 63.44 | 63.67 | -1.45% | -1.48% | 158 | 10,060 | 63.44 | 64.37 | 63.04 | 65.02 |
| 34. | RIVP-R-A | 3.13 | 3.03 | 3.10 | -1.68% | -0.64% | 182,084 | 564,019 | 3.01 | 3.13 | 3.02 | 3.07 |
| 35. | JDGT-R-A | 135.11 | 132.72 | 134.42 | -1.78% | -0.89% | 40 | 5,377 | 132.72 | 135.11 | 130.20 | 140.01 |
| 36. | JDOS-R-A | 351.72 | 351.72 | 351.72 | -1.85% | -1.85% | 2 | 703 | 351.72 | 351.72 | 334.47 | 351.72 |
| 37. | PLAG-R-A | 577.35 | 141.02 | 142.74 | -2.30% | -1.11% | 81 | 46,247 | 564.07 | 577.35 | 564.07 | 583.98 |
| 38. | BLJE-R-A | 3.08 | 3.01 | 3.04 | -2.33% | -2.18% | 2,699 | 8,200 | 3.01 | 3.08 | 3.01 | 3.11 |
| 39. | PODR-R-A | 41.58 | 41.17 | 41.40 | -2.45% | -2.85% | 1,050 | 43,470 | 41.17 | 41.59 | 41.17 | 41.41 |
| 40. | BD62-R-A | 2.67 | 2.66 | 2.66 | -2.86% | -3.23% | 63 | 168 | 2.66 | 2.67 | 2.55 | 2.65 |
| 41. | ADRS-P-A | 46.85 | 45.46 | 46.40 | -2.96% | -1.56% | 1,098 | 50,943 | 45.41 | 46.85 | 45.46 | 46.13 |
| 42. | PCTS-R-A | 6.18 | 6.17 | 6.17 | -3.13% | -2.86% | 295 | 1,821 | 6.17 | 6.18 | | |
| 43. | SNHA-R-A | 10.83 | 10.49 | 10.52 | -3.19% | -3.04% | 195 | 2,052 | 10.49 | 10.83 | | |
| 44. | JNAF-R-A | 586.63 | 577.34 | 580.59 | -3.33% | -2.79% | 37 | 21,482 | 577.34 | 586.63 | 577.34 | 597.12 |
| 45. | KODT-P-A | 151.31 | 150.38 | 150.72 | -3.57% | -3.82% | 80 | 12,058 | 150.38 | 151.31 | 150.38 | 151.31 |
| 46. | CHAG-R-A | 31.99 | 31.99 | 31.99 | -3.60% | -3.60% | 159 | 5,086 | 31.99 | 31.99 | | 37.16 |
| 47. | DDJH-R-A | 4.14 | 3.98 | 3.93 | -3.75% | -10.62% | 17,077 | 67,177 | 3.74 | 4.14 | 3.87 | 3.98 |
| 48. | INGR-R-A | 0.37 | 0.37 | 0.37 | -3.79% | -3.79% | 700 | 259 | 0.37 | 0.37 | 0.35 | 0.37 |
| 49. | ATPL-R-A | 15.81 | 15.93 | 15.78 | -3.96% | -3.77% | 821 | 12,956 | 15.66 | 15.93 | 15.40 | 15.93 |
| 50. | RIZO-R-A | 13.54 | 12.74 | 13.16 | -4.00% | -0.37% | 300 | 3,948 | 12.74 | 13.54 | 12.74 | 13.54 |
| 51. | ATLN-R-A | 14.60 | 14.20 | 14.23 | -4.03% | -3.92% | 292 | 4,156 | 14.20 | 14.60 | 14.20 | 15.26 |
| 52. | MAIS-R-A | 28.50 | 27.38 | 27.57 | -4.04% | -3.39% | 413 | 11,386 | 27.36 | 28.50 | 27.46 | 28.80 |
| 53. | JDPL-R-A | 2.67 | 2.67 | 2.67 | -4.19% | -4.19% | 192 | 513 | 2.67 | 2.67 | 2.67 | 3.17 |
| 54. | GAMA-R-A | 6.37 | 6.06 | 6.21 | -4.90% | -2.56% | 369 | 2,291 | 6.06 | 6.37 | | |
| 55. | ADRS-R-A | 63.18 | 63.04 | 63.06 | -5.00% | -5.55% | 75 | 4,730 | 63.04 | 63.18 | 62.51 | 64.77 |
| 56. | VPIK-R-A | 5.71 | 5.51 | 5.63 | -5.66% | -4.24% | 1,077 | 6,067 | 5.44 | 5.71 | 5.51 | 5.84 |
| 57. | HHLD-R-A | 0.23 | 0.22 | 0.23 | -5.66% | -0.55% | 1,617 | 379 | 0.22 | 0.23 | 0.22 | 0.26 |
| 58. | BDSS-R-A | 37.31 | 35.30 | 36.32 | -6.67% | -4.00% | 85 | 3,087 | 35.30 | 37.31 | 35.30 | 37.16 |
| 59. | ILRA-R-A | 127.41 | 15.43 | 15.45 | -7.00% | -6.88% | 51 | 6,303 | 119.45 | 127.41 | 123.43 | 126.75 |
| 60. | KOTR-P-A | 181.83 | 181.83 | 181.83 | -7.43% | -7.43% | 20 | 3,637 | 181.83 | 181.83 | 179.18 | 181.83 |
| 61. | VART-R-1 | 2.12 | 2.01 | 2.02 | -8.00% | -8.08% | 1,250 | 2,530 | 2.01 | 2.12 | 2.01 | 2.12 |
| 62. | PVCM-R-A | 10.49 | 10.49 | 10.49 | -8.14% | -8.14% | 248 | 2,600 | 10.49 | 10.49 | | |
| 63. | PLJK-R-A | 1.99 | 1.99 | 1.99 | -34.78% | -34.78% | 47 | 94 | 1.99 | 1.99 | 1.99 | 2.65 |
| | | | | | | | | 1,721,108 | | | | |
*Optimism is calculated based on the number of shares with the average price rising/falling, and the daily traffic.
Using the daily trading data on the exchange is intended only for personal use and it is prohibited any commercial use of data and any redistribution of data through the electronic or print media or otherwise. The owner of information is Zagreb Stock Exchange, but the Exchange or MojeDionice.com are not responsible for accuracy of the published data.